|
Closing price on 8/18/2023
|
|
| Open |
47.05 |
| High |
47.20 |
| Low |
44.70 |
| Volume |
31,100 |
| Split-adjusted Price |
21.34 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
+0.15 / +0.32%
|
47.05
|
47.20
|
44.70
|
47.20
|
46.65
|
21.34
|
31,100
|
|
|
8/17/2023
|
-0.80 / -1.67%
|
47.45
|
47.80
|
47.05
|
47.05
|
47.36
|
21.28
|
27,900
|
|
|
8/16/2023
|
-0.10 / -0.21%
|
47.15
|
48.00
|
47.00
|
47.85
|
47.18
|
21.64
|
20,100
|
|
|
8/15/2023
|
+0.10 / +0.21%
|
47.85
|
48.00
|
47.80
|
47.95
|
47.83
|
21.68
|
3,600
|
|
|
8/14/2023
|
+0.15 / +0.31%
|
47.70
|
48.00
|
47.70
|
47.85
|
47.92
|
21.64
|
136,600
|
|
|
8/11/2023
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.05
|
47.70
|
47.39
|
21.57
|
12,000
|
|
|
8/10/2023
|
+0.20 / +0.42%
|
47.90
|
47.90
|
47.05
|
47.80
|
47.61
|
21.62
|
6,100
|
|
|
8/9/2023
|
+0.75 / +1.60%
|
47.00
|
48.30
|
47.00
|
47.60
|
47.59
|
21.53
|
30,000
|
|
|
8/8/2023
|
+0.30 / +0.64%
|
46.80
|
46.95
|
46.40
|
46.85
|
46.55
|
21.19
|
26,000
|
|
|
8/7/2023
|
-1.45 / -3.02%
|
47.95
|
47.95
|
46.50
|
46.55
|
46.94
|
21.05
|
25,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.40
|
48.00
|
47.70
|
21.71
|
12,700
|
|
|
8/3/2023
|
-0.60 / -1.23%
|
48.10
|
48.60
|
47.55
|
48.00
|
47.93
|
21.71
|
14,600
|
|
|
8/2/2023
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.00
|
48.60
|
48.25
|
21.98
|
14,100
|
|
|
8/1/2023
|
-0.50 / -1.01%
|
48.60
|
49.00
|
48.00
|
48.80
|
48.37
|
22.07
|
14,600
|
|
|
7/31/2023
|
+0.80 / +1.65%
|
49.00
|
50.00
|
47.90
|
49.30
|
48.98
|
22.29
|
53,500
|
|
|
7/28/2023
|
-0.50 / -1.02%
|
49.00
|
49.00
|
47.80
|
48.50
|
48.18
|
21.93
|
19,200
|
|
|
7/27/2023
|
+0.25 / +0.51%
|
48.60
|
50.20
|
47.60
|
49.00
|
48.80
|
22.16
|
55,700
|
|
|
7/26/2023
|
+0.65 / +1.35%
|
48.50
|
48.80
|
48.50
|
48.75
|
48.62
|
22.05
|
12,200
|
|
|
7/25/2023
|
-0.30 / -0.62%
|
48.90
|
48.90
|
48.00
|
48.10
|
48.43
|
21.75
|
19,100
|
|
|
7/24/2023
|
-3.00 / -5.84%
|
50.00
|
50.00
|
48.20
|
48.40
|
48.85
|
21.89
|
34,900
|
|
|
7/21/2023
|
+1.20 / +2.39%
|
48.50
|
52.50
|
48.50
|
51.40
|
50.55
|
23.24
|
27,800
|
|
|
7/20/2023
|
-1.10 / -2.14%
|
48.00
|
51.00
|
47.75
|
50.20
|
48.09
|
22.70
|
209,300
|
|
|
7/19/2023
|
+3.30 / +6.88%
|
48.00
|
51.30
|
47.90
|
51.30
|
49.36
|
23.20
|
71,800
|
|
|
7/18/2023
|
+0.05 / +0.10%
|
47.95
|
48.00
|
47.50
|
48.00
|
47.89
|
21.71
|
16,000
|
|
|
7/17/2023
|
+0.10 / +0.21%
|
47.80
|
48.00
|
47.40
|
47.95
|
47.57
|
21.68
|
12,000
|
|
|
7/14/2023
|
0.00 / 0.00%
|
47.85
|
48.00
|
47.70
|
47.85
|
47.85
|
21.64
|
20,200
|
|
|
7/13/2023
|
+0.05 / +0.10%
|
47.75
|
47.95
|
47.50
|
47.85
|
47.63
|
21.64
|
21,200
|
|
|
7/12/2023
|
-0.05 / -0.10%
|
47.75
|
47.90
|
47.10
|
47.80
|
47.54
|
21.62
|
40,900
|
|
|
7/11/2023
|
+0.35 / +0.74%
|
47.05
|
48.00
|
47.05
|
47.85
|
47.78
|
21.64
|
3,500
|
|
|
7/10/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.53
|
21.48
|
8,100
|
|
|